Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.100 | 2.100 | 2.060 | 2.090 | 272,103 | +0.00(+0.00%) |
May 28, 2015 | 2.070 | 2.100 | 2.060 | 2.090 | 300,880 | +0.00(+0.00%) |
May 27, 2015 | 2.090 | 2.100 | 2.050 | 2.090 | 425,644 | +0.02(+0.97%) |
May 26, 2015 | 2.090 | 2.090 | 2.060 | 2.070 | 614,272 | -0.02(-0.96%) |
May 22, 2015 | 2.130 | 2.090 | 2.090 | 2.090 | 879,600 | -0.04(-1.88%) |
May 21, 2015 | 2.070 | 2.130 | 2.070 | 2.130 | 394,845 | +0.06(+2.90%) |
May 20, 2015 | 2.080 | 2.100 | 2.050 | 2.070 | 451,706 | -0.03(-1.43%) |
May 19, 2015 | 2.130 | 2.170 | 2.080 | 2.100 | 592,887 | -0.01(-0.47%) |
May 18, 2015 | 2.150 | 2.210 | 2.100 | 2.110 | 477,784 | -0.05(-2.31%) |
May 15, 2015 | 2.160 | 2.230 | 2.140 | 2.160 | 409,403 | -0.03(-1.37%) |
May 14, 2015 | 2.220 | 2.240 | 2.170 | 2.190 | 166,276 | +0.00(+0.00%) |
May 13, 2015 | 2.160 | 2.210 | 2.160 | 2.190 | 286,450 | +0.04(+1.86%) |
May 12, 2015 | 2.160 | 2.240 | 2.140 | 2.150 | 568,424 | -0.03(-1.38%) |
May 11, 2015 | 2.100 | 2.200 | 2.100 | 2.180 | 564,427 | +0.08(+3.56%) |
May 08, 2015 | 2.110 | 2.130 | 2.070 | 2.105 | 470,761 | -0.00(-0.24%) |
May 07, 2015 | 2.160 | 2.170 | 2.070 | 2.110 | 539,394 | -0.07(-3.21%) |
May 06, 2015 | 2.220 | 2.240 | 2.160 | 2.180 | 395,650 | -0.01(-0.46%) |
May 05, 2015 | 2.210 | 2.210 | 2.160 | 2.190 | 629,911 | +0.00(+0.00%) |
May 04, 2015 | 2.260 | 2.260 | 2.180 | 2.190 | 467,307 | -0.01(-0.45%) |
May 01, 2015 | 2.260 | 2.260 | 2.170 | 2.200 | 552,465 | -0.03(-1.35%) |
Apr 30, 2015 | 2.300 | 2.300 | 2.200 | 2.230 | 504,498 | -0.06(-2.62%) |
Apr 29, 2015 | 2.060 | 2.350 | 2.020 | 2.290 | 2,196,267 | +0.04(+1.78%) |
Apr 28, 2015 | 2.200 | 2.280 | 2.170 | 2.250 | 836,108 | +0.07(+3.21%) |
Apr 27, 2015 | 2.180 | 2.190 | 2.170 | 2.180 | 423,757 | +0.00(+0.00%) |
Apr 24, 2015 | 2.200 | 2.230 | 2.170 | 2.180 | 405,090 | -0.03(-1.36%) |
Apr 23, 2015 | 2.150 | 2.230 | 2.120 | 2.210 | 406,811 | +0.07(+3.27%) |
Apr 22, 2015 | 2.230 | 2.230 | 2.120 | 2.140 | 1,105,215 | -0.09(-4.04%) |
Apr 21, 2015 | 2.240 | 2.250 | 2.190 | 2.230 | 776,901 | -0.04(-1.76%) |
Apr 20, 2015 | 2.290 | 2.290 | 2.230 | 2.270 | 533,639 | +0.01(+0.44%) |
Apr 17, 2015 | 2.360 | 2.390 | 2.240 | 2.260 | 1,560,484 | -0.09(-3.83%) |
Apr 16, 2015 | 2.440 | 2.440 | 2.328 | 2.350 | 766,920 | -0.05(-2.08%) |
Apr 15, 2015 | 2.350 | 2.490 | 2.310 | 2.400 | 2,283,574 | +0.14(+6.19%) |
Apr 14, 2015 | 2.240 | 2.340 | 2.240 | 2.260 | 693,076 | +0.01(+0.67%) |
Apr 13, 2015 | 2.300 | 2.310 | 2.230 | 2.245 | 413,813 | -0.04(-1.97%) |
Apr 10, 2015 | 2.260 | 2.290 | 2.175 | 2.290 | 647,545 | +0.04(+1.78%) |
Apr 09, 2015 | 2.230 | 2.274 | 2.160 | 2.250 | 921,050 | +0.02(+0.90%) |
Apr 08, 2015 | 2.310 | 2.330 | 2.200 | 2.230 | 975,023 | -0.08(-3.46%) |
Apr 07, 2015 | 2.350 | 2.450 | 2.290 | 2.310 | 3,231,620 | +0.15(+6.94%) |
Apr 06, 2015 | 2.080 | 2.202 | 2.080 | 2.160 | 622,578 | +0.05(+2.37%) |
Apr 02, 2015 | 2.090 | 2.110 | 2.110 | 2.110 | 602,700 | +0.09(+4.46%) |
Apr 01, 2015 | 2.110 | 2.110 | 2.010 | 2.020 | 356,864 | -0.08(-3.81%) |
Mar 31, 2015 | 2.000 | 2.110 | 2.000 | 2.100 | 613,627 | +0.08(+3.96%) |
Mar 30, 2015 | 2.030 | 2.050 | 2.000 | 2.020 | 569,866 | -0.01(-0.49%) |
Mar 27, 2015 | 2.060 | 2.080 | 2.000 | 2.030 | 611,928 | -0.02(-0.98%) |
Mar 26, 2015 | 2.040 | 2.101 | 2.040 | 2.050 | 483,146 | +0.00(+0.00%) |
Mar 25, 2015 | 2.080 | 2.131 | 2.025 | 2.050 | 612,322 | -0.04(-1.91%) |
Mar 24, 2015 | 2.120 | 2.140 | 2.020 | 2.090 | 676,190 | +0.00(+0.00%) |
Mar 23, 2015 | 2.080 | 2.150 | 2.060 | 2.090 | 419,782 | +0.03(+1.46%) |
Mar 20, 2015 | 2.090 | 2.140 | 2.060 | 2.060 | 615,631 | -0.01(-0.48%) |
Mar 19, 2015 | 2.100 | 2.200 | 2.070 | 2.070 | 851,473 | -0.04(-1.90%) |
Mar 18, 2015 | 2.010 | 2.110 | 1.960 | 2.110 | 591,888 | +0.10(+4.98%) |
Mar 17, 2015 | 2.050 | 2.060 | 1.950 | 2.010 | 1,037,650 | -0.07(-3.37%) |
Mar 16, 2015 | 2.120 | 2.150 | 2.080 | 2.080 | 781,232 | -0.05(-2.35%) |
Mar 13, 2015 | 2.180 | 2.230 | 2.110 | 2.130 | 825,862 | -0.09(-4.05%) |
Mar 12, 2015 | 2.220 | 2.280 | 2.180 | 2.220 | 787,243 | +0.00(+0.00%) |
Mar 11, 2015 | 2.180 | 2.260 | 2.150 | 2.220 | 744,275 | +0.00(+0.00%) |
Mar 10, 2015 | 2.200 | 2.240 | 2.140 | 2.220 | 705,921 | -0.01(-0.45%) |
Mar 09, 2015 | 2.320 | 2.320 | 2.200 | 2.230 | 812,978 | -0.06(-2.62%) |
Mar 06, 2015 | 2.360 | 2.410 | 2.280 | 2.290 | 1,031,677 | -0.06(-2.55%) |
Mar 05, 2015 | 2.280 | 2.360 | 2.270 | 2.350 | 696,070 | +0.08(+3.52%) |
Mar 04, 2015 | 2.280 | 2.330 | 2.330 | 2.270 | 818,185 | -0.06(-2.58%) |
Mar 03, 2015 | 2.380 | 2.400 | 2.310 | 2.330 | 735,840 | -0.04(-1.69%) |